40,580$
-0,27%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 40,71 | 40,91 | 39,70 | 40,58 | -0,27% | 21.466.282,00 |
| 16.10.2024 | 41,47 | 41,61 | 40,63 | 40,69 | -1,24% | 7.491.702,00 |
| 15.10.2024 | 41,43 | 41,84 | 41,01 | 41,20 | -3,90% | 8.314.552,00 |
| 14.10.2024 | 42,57 | 42,92 | 42,40 | 42,87 | -0,21% | 5.810.235,00 |
| 11.10.2024 | 42,65 | 43,30 | 42,55 | 42,96 | 0,23% | 5.958.168,00 |
| 10.10.2024 | 42,15 | 42,99 | 41,92 | 42,86 | 2,14% | 7.446.599,00 |
| 09.10.2024 | 41,28 | 42,13 | 41,12 | 41,96 | 0,67% | 6.260.833,00 |
| 08.10.2024 | 41,84 | 41,96 | 41,03 | 41,68 | -2,18% | 7.375.156,00 |
| 07.10.2024 | 42,42 | 43,03 | 42,31 | 42,61 | 0,45% | 8.347.423,00 |
| 04.10.2024 | 42,40 | 42,54 | 41,86 | 42,42 | 1,51% | 10.232.601,00 |
| 03.10.2024 | 40,52 | 41,91 | 40,40 | 41,79 | 3,19% | 11.543.577,00 |
| 02.10.2024 | 40,50 | 40,73 | 39,90 | 40,50 | 1,86% | 8.125.234,00 |
| 01.10.2024 | 38,76 | 40,15 | 38,65 | 39,76 | 1,64% | 12.597.168,00 |
| 30.09.2024 | 38,94 | 39,51 | 38,67 | 39,12 | 0,41% | 10.801.839,00 |
| 27.09.2024 | 38,29 | 39,06 | 38,21 | 38,96 | 2,88% | 8.562.561,00 |
| 26.09.2024 | 39,20 | 39,40 | 37,77 | 37,87 | -4,85% | 16.904.294,00 |
| 25.09.2024 | 40,73 | 40,89 | 39,77 | 39,80 | -2,95% | 8.272.857,00 |
| 24.09.2024 | 41,85 | 41,88 | 40,92 | 41,01 | -0,27% | 6.895.484,00 |
| 23.09.2024 | 40,79 | 41,49 | 40,53 | 41,12 | 0,81% | 7.203.952,00 |
| 20.09.2024 | 40,79 | 40,89 | 40,20 | 40,79 | -0,44% | 12.450.459,00 |
| 19.09.2024 | 41,13 | 41,43 | 40,78 | 40,97 | 1,49% | 6.465.465,00 |
| 18.09.2024 | 40,18 | 41,10 | 40,06 | 40,37 | -0,22% | 5.988.767,00 |
| 17.09.2024 | 39,55 | 40,56 | 39,41 | 40,46 | 2,07% | 7.482.652,00 |
| 16.09.2024 | 39,75 | 40,18 | 39,39 | 39,64 | 0,48% | 7.131.573,00 |
| 13.09.2024 | 39,78 | 40,09 | 39,36 | 39,45 | -1,40% | 8.662.214,00 |
| 12.09.2024 | 39,95 | 40,45 | 39,38 | 40,01 | 0,20% | 7.945.666,00 |
| 11.09.2024 | 40,25 | 40,26 | 39,02 | 39,93 | -0,75% | 10.243.571,00 |
| 10.09.2024 | 41,40 | 41,43 | 40,10 | 40,23 | -2,83% | 7.895.757,00 |
| 09.09.2024 | 41,50 | 41,85 | 41,28 | 41,40 | 0,15% | 7.684.790,00 |
| 06.09.2024 | 42,10 | 42,38 | 41,08 | 41,34 | -1,76% | 6.085.326,00 |
| 05.09.2024 | 42,65 | 42,74 | 41,93 | 42,08 | -0,38% | 5.316.677,00 |
| 04.09.2024 | 43,20 | 43,47 | 42,10 | 42,24 | -1,81% | 6.279.484,00 |
| 03.09.2024 | 43,96 | 44,08 | 42,81 | 43,02 | -3,93% | 6.358.591,00 |
| 30.08.2024 | 44,54 | 44,84 | 44,38 | 44,78 | -0,49% | 5.832.476,00 |
| 29.08.2024 | 44,94 | 45,34 | 44,51 | 45,00 | 0,92% | 4.361.785,00 |
| 28.08.2024 | 44,29 | 44,87 | 44,25 | 44,59 | -0,13% | 3.645.605,00 |
| 27.08.2024 | 45,06 | 45,26 | 44,59 | 44,65 | -1,09% | 3.713.279,00 |
| 26.08.2024 | 45,50 | 46,04 | 45,01 | 45,14 | 0,98% | 5.326.804,00 |
| 23.08.2024 | 44,00 | 44,77 | 43,95 | 44,70 | 2,36% | 4.263.919,00 |
| 22.08.2024 | 43,95 | 44,08 | 43,54 | 43,67 | -0,39% | 4.169.060,00 |
| 21.08.2024 | 44,51 | 44,64 | 43,61 | 43,84 | -0,45% | 5.360.299,00 |
| 20.08.2024 | 44,99 | 45,00 | 43,80 | 44,04 | -2,54% | 5.985.190,00 |
| 19.08.2024 | 45,26 | 45,54 | 45,05 | 45,19 | 0,22% | 4.948.879,00 |
| 16.08.2024 | 44,97 | 45,42 | 44,82 | 45,09 | -0,77% | 4.756.885,00 |
| 15.08.2024 | 44,74 | 45,55 | 44,74 | 45,44 | 2,14% | 5.366.427,00 |
| 14.08.2024 | 44,80 | 44,84 | 44,17 | 44,49 | -0,34% | 5.704.615,00 |
| 13.08.2024 | 44,76 | 45,04 | 44,34 | 44,64 | -1,52% | 6.867.100,00 |
| 12.08.2024 | 45,12 | 45,48 | 44,98 | 45,33 | 0,91% | 4.914.822,00 |
| 09.08.2024 | 45,01 | 45,19 | 44,30 | 44,92 | -0,42% | 6.180.008,00 |
| 08.08.2024 | 43,77 | 45,21 | 43,60 | 45,11 | 4,49% | 8.681.063,00 |
| 07.08.2024 | 43,52 | 44,45 | 43,14 | 43,17 | 2,83% | 11.685.268,00 |
| 06.08.2024 | 41,54 | 42,43 | 41,33 | 41,98 | 1,21% | 8.246.833,00 |
| 05.08.2024 | 41,44 | 42,16 | 40,87 | 41,48 | -3,06% | 12.109.206,00 |
| 02.08.2024 | 44,64 | 44,72 | 42,07 | 42,79 | -5,04% | 12.085.914,00 |
| 01.08.2024 | 47,12 | 47,44 | 44,52 | 45,06 | -4,19% | 10.859.323,00 |
| 31.07.2024 | 46,89 | 47,33 | 46,81 | 47,03 | 1,86% | 6.681.685,00 |
| 30.07.2024 | 45,63 | 46,31 | 45,52 | 46,17 | 1,05% | 5.223.676,00 |
| 29.07.2024 | 46,50 | 46,56 | 45,15 | 45,69 | -1,40% | 5.295.049,00 |
| 26.07.2024 | 46,14 | 46,56 | 45,78 | 46,34 | 0,13% | 4.321.896,00 |
| 25.07.2024 | 45,63 | 46,65 | 45,49 | 46,28 | 1,54% | 4.881.737,00 |
| 24.07.2024 | 46,31 | 46,63 | 45,56 | 45,58 | -0,83% | 5.266.290,00 |
| 23.07.2024 | 46,54 | 46,66 | 45,77 | 45,96 | -1,79% | 6.675.286,00 |
| 22.07.2024 | 47,50 | 47,51 | 46,46 | 46,80 | -1,97% | 5.564.728,00 |
| 19.07.2024 | 48,40 | 48,40 | 47,53 | 47,74 | -1,49% | 4.898.612,00 |
| 18.07.2024 | 48,38 | 49,08 | 48,27 | 48,46 | -0,39% | 4.771.392,00 |
| 17.07.2024 | 48,43 | 49,35 | 48,43 | 48,65 | 0,85% | 7.721.345,00 |
| 16.07.2024 | 47,69 | 48,55 | 47,47 | 48,24 | 0,40% | 6.069.023,00 |
| 15.07.2024 | 46,95 | 48,67 | 46,68 | 48,05 | 3,38% | 8.255.628,00 |
| 12.07.2024 | 46,79 | 46,88 | 46,22 | 46,48 | 0,13% | 4.941.654,00 |
| 11.07.2024 | 45,95 | 46,54 | 45,49 | 46,42 | 1,11% | 6.872.645,00 |
| 10.07.2024 | 46,10 | 46,16 | 45,65 | 45,91 | -0,33% | 5.676.253,00 |
| 09.07.2024 | 46,10 | 46,91 | 45,88 | 46,06 | -0,99% | 6.189.549,00 |
| 08.07.2024 | 46,59 | 46,79 | 45,52 | 46,52 | -1,08% | 11.828.410,00 |
| 05.07.2024 | 47,97 | 48,10 | 46,81 | 47,03 | -2,24% | 6.385.491,00 |
| 03.07.2024 | 47,98 | 48,44 | 47,82 | 48,11 | 0,71% | 3.338.420,00 |
| 02.07.2024 | 48,15 | 48,41 | 47,55 | 47,77 | 0,08% | 4.749.562,00 |
| 01.07.2024 | 47,70 | 48,03 | 47,13 | 47,73 | 0,70% | 4.475.438,00 |
| 28.06.2024 | 47,50 | 47,62 | 46,94 | 47,40 | 0,83% | 7.620.627,00 |
| 27.06.2024 | 47,13 | 47,21 | 46,74 | 47,01 | 0,62% | 3.615.952,00 |
| 26.06.2024 | 47,36 | 47,41 | 46,38 | 46,72 | -1,37% | 5.076.582,00 |
| 25.06.2024 | 47,56 | 47,57 | 47,01 | 47,37 | -0,57% | 6.686.160,00 |
| 24.06.2024 | 46,06 | 47,99 | 46,01 | 47,64 | 3,97% | 8.279.047,00 |
| 21.06.2024 | 46,27 | 46,29 | 45,60 | 45,82 | -0,37% | 12.527.109,00 |
| 20.06.2024 | 45,64 | 46,29 | 45,41 | 45,99 | 0,74% | 5.355.740,00 |
| 18.06.2024 | 45,84 | 46,47 | 45,59 | 45,65 | -0,24% | 5.011.678,00 |
| 17.06.2024 | 45,50 | 45,81 | 45,15 | 45,76 | 0,44% | 5.462.229,00 |
| 14.06.2024 | 45,75 | 45,75 | 45,00 | 45,56 | -0,44% | 5.830.625,00 |
| 13.06.2024 | 46,62 | 46,70 | 45,67 | 45,76 | -2,33% | 6.918.079,00 |
| 12.06.2024 | 47,79 | 47,85 | 46,56 | 46,85 | -0,93% | 4.857.373,00 |
| 11.06.2024 | 46,84 | 47,33 | 46,47 | 47,29 | 0,36% | 3.561.249,00 |
| 10.06.2024 | 46,85 | 47,46 | 46,53 | 47,12 | 0,71% | 6.298.830,00 |
| 07.06.2024 | 46,45 | 47,17 | 46,25 | 46,79 | 0,06% | 5.653.221,00 |
| 06.06.2024 | 46,54 | 46,89 | 46,32 | 46,76 | 0,30% | 4.022.793,00 |
| 05.06.2024 | 46,76 | 46,88 | 46,33 | 46,62 | -0,06% | 5.186.950,00 |
| 04.06.2024 | 46,55 | 46,71 | 45,90 | 46,65 | -0,91% | 7.652.754,00 |
| 03.06.2024 | 48,79 | 48,84 | 46,93 | 47,08 | -4,07% | 8.203.221,00 |
| 31.05.2024 | 47,74 | 49,08 | 47,65 | 49,08 | 3,13% | 14.940.792,00 |
| 30.05.2024 | 47,19 | 47,69 | 47,19 | 47,59 | 0,85% | 5.827.245,00 |
| 29.05.2024 | 48,66 | 48,72 | 46,56 | 47,19 | -3,52% | 10.221.111,00 |
| 28.05.2024 | 48,37 | 48,97 | 48,35 | 48,91 | 1,58% | 4.931.303,00 |